GraniteShares 2x Short COIN Daily ETF (CONI)

NASDAQ: CONI · Real-Time Price · USD

52.82

+1.06 (2.05%)

At close: Jun 18, 2026, 4:00 PM EDT

52.56

-0.26 (-0.49%)

After-hours: Jun 18, 2026, 7:41 PM EDT

CONI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.16	54.43	48.89	52.82	52.82	2.05%	127,643
Jun 17, 2026	50.75	52.00	46.52	51.76	51.76	5.04%	107,092
Jun 16, 2026	48.50	50.74	46.87	49.28	49.28	0.09%	116,066
Jun 15, 2026	48.79	49.80	45.85	49.24	49.24	-12.08%	132,304
Jun 12, 2026	55.68	59.05	52.27	56.00	56.00	0.70%	68,927
Jun 11, 2026	59.89	61.99	54.80	55.61	55.61	-8.35%	91,598
Jun 10, 2026	61.45	61.45	55.36	60.68	60.68	1.81%	93,863
Jun 9, 2026	58.28	63.44	53.31	59.60	59.60	7.99%	150,077
Jun 8, 2026	59.50	61.01	53.79	55.19	55.19	-12.63%	124,560
Jun 5, 2026	58.85	66.28	58.85	63.17	63.17	14.19%	232,508
Jun 4, 2026	55.66	56.87	53.77	55.32	55.32	-1.14%	104,846
Jun 3, 2026	51.36	56.40	51.05	55.96	55.96	12.23%	142,687
Jun 2, 2026	48.52	51.03	47.64	49.86	49.86	9.21%	303,116
Jun 1, 2026	47.05	48.52	43.89	45.65	45.65	7.15%	200,037
May 29, 2026	47.16	47.55	41.48	42.61	42.61	-7.88%	152,226
May 28, 2026	53.26	53.80	45.90	46.25	46.25	-9.59%	195,017
May 27, 2026	50.02	51.30	48.21	51.16	51.16	6.70%	97,494
May 26, 2026	44.89	48.33	44.32	47.94	47.94	5.44%	70,796
May 22, 2026	41.41	45.69	41.12	45.47	45.47	8.67%	102,399
May 21, 2026	43.77	44.41	40.93	41.84	41.84	-2.45%	92,759
May 20, 2026	42.95	43.53	40.66	42.89	42.89	2.31%	85,548
May 19, 2026	44.60	45.60	41.17	41.92	41.92	-4.36%	336,724
May 18, 2026	43.50	46.04	41.92	43.83	43.83	5.82%	275,678
May 15, 2026	38.08	42.36	37.80	41.42	41.42	15.92%	651,324
May 14, 2026	40.45	42.42	31.78	35.73	35.73	-10.22%	576,887
May 13, 2026	39.35	41.27	38.99	39.80	39.80	5.63%	354,467
May 12, 2026	36.41	40.06	34.46	37.68	37.68	7.90%	232,015
May 11, 2026	41.47	44.50	34.41	34.92	34.92	-15.22%	454,796
May 8, 2026	48.28	49.74	41.19	41.19	41.19	-8.77%	311,657
May 7, 2026	44.18	46.26	43.00	45.15	45.15	5.17%	352,578
May 6, 2026	44.00	45.00	42.77	42.93	42.93	-0.23%	126,290
May 5, 2026	38.78	44.33	38.78	43.03	43.03	5.16%	190,903
May 4, 2026	42.50	43.25	39.23	40.92	40.92	-12.29%	270,457
May 1, 2026	46.18	47.39	45.12	46.65	46.65	-4.07%	163,242
Apr 30, 2026	51.76	52.99	47.63	48.63	48.63	-6.50%	100,870
Apr 29, 2026	49.65	53.89	49.65	52.01	52.01	12.87%	145,908
Apr 28, 2026	47.96	48.57	45.30	46.08	46.08	2.63%	200,067
Apr 27, 2026	43.88	45.55	41.70	44.90	44.90	2.77%	157,334
Apr 24, 2026	42.45	45.06	42.45	43.69	43.69	-1.98%	145,045
Apr 23, 2026	43.03	46.07	41.50	44.57	44.57	8.21%	247,374
Apr 22, 2026	42.17	43.00	38.60	41.19	41.19	-10.57%	317,966
Apr 21, 2026	40.50	46.57	40.50	46.06	46.06	14.98%	337,563
Apr 20, 2026	44.34	44.94	40.01	40.06	40.06	-5.21%	248,768
Apr 17, 2026	42.62	43.94	38.00	42.26	42.26	-6.75%	379,833
Apr 16, 2026	46.65	50.75	45.11	45.32	45.32	-4.18%	425,269
Apr 15, 2026	53.86	54.37	47.01	47.30	47.30	-12.64%	305,983
Apr 14, 2026	56.27	56.97	52.28	54.14	54.14	-11.45%	158,847
Apr 13, 2026	68.46	68.97	60.74	61.14	61.14	-7.69%	102,549
Apr 10, 2026	64.98	69.73	64.61	66.23	66.23	1.35%	101,082
Apr 9, 2026	60.50	67.00	60.04	65.35	65.35	7.52%	147,617